Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Financial (NQ: PROV )

12.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 9.069 9.173 9.054 9.087 25,923 -0.06(-0.62%)
May 29, 2003 9.009 9.203 8.997 9.143 55,422 +0.11(+1.19%)
May 28, 2003 9.015 9.128 8.967 9.036 24,135 +0.03(+0.30%)
May 27, 2003 8.997 9.072 8.973 9.009 18,772 -0.08(-0.92%)
May 23, 2003 9.099 9.143 9.087 9.093 37,767 +0.07(+0.73%)
May 22, 2003 9.078 9.111 9.027 9.027 33,521 -0.08(-0.85%)
May 21, 2003 9.072 9.158 9.054 9.105 15,643 +0.00(+0.03%)
May 20, 2003 9.125 9.293 9.099 9.102 9,833 -0.05(-0.55%)
May 19, 2003 9.102 9.263 9.102 9.152 16,984 +0.02(+0.26%)
May 16, 2003 9.164 9.248 9.116 9.128 42,013 -0.06(-0.62%)
May 15, 2003 9.313 9.313 9.164 9.185 34,415 -0.13(-1.38%)
May 14, 2003 9.412 9.412 9.313 9.313 7,374 -0.08(-0.89%)
May 13, 2003 9.457 9.457 9.397 9.397 12,738 +0.07(+0.70%)
May 12, 2003 9.352 9.397 9.331 9.331 11,173 -0.07(-0.70%)
May 09, 2003 9.457 9.457 9.340 9.397 11,397 +0.00(+0.00%)
May 08, 2003 9.128 9.472 9.128 9.397 34,862 +0.27(+2.94%)
May 07, 2003 9.099 9.128 9.042 9.128 38,885 +0.03(+0.33%)
May 06, 2003 8.985 9.099 8.985 9.099 22,347 +0.10(+1.06%)
May 05, 2003 8.920 9.057 8.908 9.003 11,844 +0.05(+0.60%)
May 02, 2003 8.860 8.949 8.860 8.949 7,821 +0.15(+1.69%)
May 01, 2003 8.696 8.863 8.669 8.800 33,968 +0.08(+0.89%)
Apr 30, 2003 8.624 8.723 8.615 8.723 12,514 +0.10(+1.14%)
Apr 29, 2003 8.717 8.717 8.624 8.624 11,173 -0.06(-0.65%)
Apr 28, 2003 8.651 8.681 8.591 8.681 5,586 +0.13(+1.57%)
Apr 25, 2003 8.609 8.642 8.547 8.547 11,397 +0.01(+0.10%)
Apr 24, 2003 8.502 8.568 8.499 8.538 28,381 +0.04(+0.49%)
Apr 23, 2003 8.362 8.499 8.362 8.496 17,878 +0.13(+1.50%)
Apr 22, 2003 8.436 8.436 8.317 8.371 8,045 -0.03(-0.32%)
Apr 21, 2003 8.272 8.398 8.272 8.398 1,340 -0.07(-0.88%)
Apr 17, 2003 8.472 8.472 8.472 8.472 0 +0.00(+0.00%)
Apr 16, 2003 8.451 8.472 8.430 8.472 1,564 +0.00(+0.00%)
Apr 15, 2003 8.233 8.472 8.233 8.472 3,352 +0.04(+0.49%)
Apr 14, 2003 8.236 8.469 8.236 8.430 2,681 -0.04(-0.49%)
Apr 11, 2003 8.207 8.472 8.207 8.472 16,760 +0.07(+0.78%)
Apr 10, 2003 8.490 8.490 8.407 8.407 4,693 -0.07(-0.77%)
Apr 09, 2003 8.365 8.472 8.365 8.472 5,363 +0.09(+1.06%)
Apr 08, 2003 8.326 8.442 8.293 8.383 11,844 +0.03(+0.33%)
Apr 07, 2003 8.427 8.442 8.329 8.356 42,907 -0.07(-0.85%)
Apr 04, 2003 8.454 8.454 8.359 8.427 8,045 -0.03(-0.32%)
Apr 03, 2003 8.439 8.457 8.427 8.454 15,643 +0.01(+0.14%)
Apr 02, 2003 8.427 8.457 8.398 8.442 22,571 +0.04(+0.46%)
Apr 01, 2003 8.451 8.502 8.308 8.404 41,119 -0.05(-0.63%)
Mar 31, 2003 8.412 8.457 8.392 8.457 10,726 +0.04(+0.46%)
Mar 28, 2003 8.311 8.484 8.311 8.418 24,359 +0.07(+0.89%)
Mar 27, 2003 8.332 8.418 8.308 8.344 21,230 -0.01(-0.07%)
Mar 26, 2003 8.502 8.553 8.308 8.350 18,325 -0.22(-2.61%)
Mar 25, 2003 8.332 8.648 8.332 8.573 22,124 +0.15(+1.73%)
Mar 24, 2003 8.323 8.499 8.323 8.427 10,726 +0.07(+0.82%)
Mar 21, 2003 8.371 8.445 8.344 8.359 4,469 +0.01(+0.07%)
Mar 20, 2003 8.474 8.603 8.338 8.353 20,336 -0.03(-0.36%)
Mar 19, 2003 8.404 8.493 8.383 8.383 11,397 -0.04(-0.43%)
Mar 18, 2003 8.651 8.651 8.350 8.418 20,559 -0.18(-2.05%)
Mar 17, 2003 8.574 8.609 8.574 8.594 4,916 +0.04(+0.42%)
Mar 14, 2003 8.571 8.571 8.547 8.559 3,799 -0.02(-0.21%)
Mar 13, 2003 8.511 8.577 8.483 8.577 24,806 +0.21(+2.46%)
Mar 12, 2003 8.389 8.389 8.371 8.371 670 -0.01(-0.18%)
Mar 11, 2003 8.353 8.395 8.344 8.386 6,927 +0.08(+0.97%)
Mar 10, 2003 8.508 8.508 8.305 8.305 6,033 -0.06(-0.68%)
Mar 07, 2003 8.451 8.457 8.362 8.362 8,492 -0.09(-1.10%)
Mar 06, 2003 8.487 8.487 8.451 8.455 11,844 -0.04(-0.42%)
Mar 05, 2003 8.466 8.493 8.466 8.490 12,738 +0.02(+0.28%)
Mar 04, 2003 8.433 8.469 8.433 8.466 4,022 -0.02(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.